|
Closing price on 5/22/2018
|
|
| Open |
48.90 |
| High |
49.00 |
| Low |
48.10 |
| Volume |
13,900 |
| Split-adjusted Price |
23.23 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-0.80 / -1.63%
|
48.90
|
49.00
|
48.10
|
48.20
|
48.80
|
23.23
|
13,900
|
|
|
5/21/2018
|
+1.30 / +2.73%
|
47.80
|
51.50
|
47.80
|
49.00
|
48.99
|
23.62
|
52,300
|
|
|
5/18/2018
|
+0.10 / +0.21%
|
47.60
|
47.90
|
47.60
|
47.90
|
47.71
|
23.09
|
124,400
|
|
|
5/17/2018
|
+0.20 / +0.42%
|
47.10
|
48.10
|
47.10
|
47.80
|
47.70
|
23.04
|
17,600
|
|
|
5/16/2018
|
-0.20 / -0.42%
|
47.70
|
47.80
|
47.50
|
47.60
|
47.68
|
22.94
|
16,500
|
|
|
5/15/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.30
|
47.80
|
47.61
|
23.04
|
12,876
|
|
|
5/14/2018
|
0.00 / 0.00%
|
47.50
|
48.30
|
47.50
|
48.00
|
47.81
|
23.13
|
19,600
|
|
|
5/11/2018
|
+0.40 / +0.84%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.98
|
23.09
|
41,600
|
|
|
5/10/2018
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.50
|
47.50
|
47.86
|
22.89
|
59,600
|
|
|
5/9/2018
|
+0.50 / +1.06%
|
47.50
|
47.70
|
47.00
|
47.50
|
47.43
|
22.89
|
1,137,400
|
|
|
5/8/2018
|
0.00 / 0.00%
|
47.20
|
47.30
|
47.00
|
47.00
|
47.10
|
22.65
|
43,200
|
|
|
5/7/2018
|
-0.50 / -1.05%
|
47.50
|
47.60
|
47.00
|
47.00
|
47.26
|
22.65
|
6,500
|
|
|
5/4/2018
|
-0.20 / -0.42%
|
46.40
|
48.00
|
46.40
|
47.00
|
47.51
|
22.65
|
87,200
|
|
|
5/3/2018
|
-0.10 / -0.21%
|
47.00
|
47.20
|
46.60
|
47.20
|
46.92
|
22.75
|
13,300
|
|
|
5/2/2018
|
+0.70 / +1.50%
|
46.90
|
48.00
|
46.60
|
47.30
|
47.28
|
22.80
|
182,700
|
|
|
4/27/2018
|
+1.10 / +2.40%
|
46.70
|
47.00
|
45.80
|
47.00
|
46.58
|
22.65
|
118,300
|
|
|
4/26/2018
|
-1.50 / -3.16%
|
47.00
|
47.50
|
45.90
|
45.90
|
46.62
|
22.12
|
35,200
|
|
|
4/24/2018
|
-0.20 / -0.42%
|
47.50
|
48.00
|
46.60
|
47.70
|
47.44
|
22.99
|
38,900
|
|
|
4/23/2018
|
-0.60 / -1.24%
|
48.50
|
48.50
|
47.90
|
47.90
|
48.14
|
23.09
|
38,300
|
|
|
4/20/2018
|
+0.30 / +0.62%
|
48.50
|
48.60
|
48.40
|
48.60
|
48.51
|
23.42
|
7,000
|
|
|
4/19/2018
|
-0.50 / -1.02%
|
48.60
|
48.80
|
48.30
|
48.30
|
48.55
|
23.28
|
71,100
|
|
|
4/18/2018
|
-1.10 / -2.20%
|
49.20
|
49.40
|
48.80
|
48.80
|
49.01
|
23.52
|
11,000
|
|
|
4/17/2018
|
+0.80 / +1.63%
|
49.20
|
49.90
|
49.00
|
49.90
|
49.49
|
24.05
|
15,900
|
|
|
4/16/2018
|
-0.20 / -0.41%
|
49.00
|
49.90
|
49.00
|
49.10
|
49.30
|
23.66
|
7,500
|
|
|
4/13/2018
|
-0.50 / -1.02%
|
49.30
|
49.60
|
48.70
|
48.70
|
49.25
|
23.47
|
23,300
|
|
|
4/12/2018
|
+0.10 / +0.20%
|
49.90
|
49.90
|
49.10
|
49.20
|
49.15
|
23.71
|
2,600
|
|
|
4/11/2018
|
0.00 / 0.00%
|
50.10
|
50.10
|
48.50
|
49.10
|
49.07
|
23.66
|
35,100
|
|
|
4/10/2018
|
-1.70 / -3.35%
|
50.50
|
50.50
|
49.10
|
49.10
|
50.01
|
23.66
|
67,200
|
|
|
4/9/2018
|
-0.50 / -0.97%
|
50.80
|
51.00
|
50.80
|
50.80
|
50.96
|
24.48
|
35,100
|
|
|
4/6/2018
|
+0.20 / +0.40%
|
51.50
|
51.80
|
50.80
|
50.80
|
51.31
|
24.48
|
43,500
|
|
|